Quantcast

Historical Stock Prices

$103.29
*  
0.66
0.63%
Get W Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading W now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 102.17 105.95 102.1 103.29 1,748,878
12/13/2018 108.81 108.97 102.24 103.95 2,302,381
12/12/2018 109.88 112.17 107.075 107.87 1,736,845
12/11/2018 110.97 111.11 105.92 107.87 1,984,148
12/10/2018 104.51 108.97 104.01 108.29 2,219,732
12/07/2018 110.46 111.97 103.76 104.77 1,787,901
12/06/2018 104.03 111.02 103 111.02 2,356,002
12/04/2018 111.79 114.69 106.5033 108.24 3,528,239
12/03/2018 110.75 112.37 105.02 112.29 2,812,361
11/30/2018 105.44 108.185 105.04 106.2 4,639,365
11/29/2018 103.12 106.95 101.26 105.39 2,778,989
11/28/2018 96 106.91 96 104.89 7,202,324
11/27/2018 91.95 96.0408 90.69 91.6 3,769,772
11/26/2018 90.58 93.96 88.84 91.5 2,988,763
11/23/2018 87.46 90.36 87.46 88.44 973,057
11/21/2018 86.73 89.6658 86.37 88.16 3,002,212
11/20/2018 77.99 87.99 76.6 84.55 2,687,808
11/19/2018 87.2 88.245 82.34 82.6 2,128,234
11/16/2018 88.21 91 86.08 87.79 1,950,215
11/15/2018 86.55 90.42 85.41 89 4,085,385
11/14/2018 91 93.54 87.69 87.85 4,202,248
11/13/2018 92.65 94.74 90.05 92.71 1,346,415
11/12/2018 92.6 93.81 88.2 91.58 2,276,029
11/09/2018 96.77 99.08 93.14 93.41 1,830,201
11/08/2018 97.73 99.37 96.055 98.05 1,279,256
11/07/2018 94.7 98.83 94.1636 97.93 1,783,895
11/06/2018 96.48 98.6199 92.14 93.5 1,623,285
11/05/2018 92.96 97.39 90.91 97.04 2,989,894
11/02/2018 95.75 99.93 91.77 92.96 4,324,888
11/01/2018 96.31 99 90.092 96.16 9,947,993
10/31/2018 109.1 113.64 109.06 110.29 3,324,143
10/30/2018 102 108.245 100.35 106.45 2,169,256
10/29/2018 111.1 112.85 99.84 102.6 2,406,001
10/26/2018 112.395 112.7599 106.27 108.73 1,903,108
10/25/2018 111.01 117.41 110.56 115.66 1,362,870
10/24/2018 119.99 123.19 109.41 110.06 1,916,723
10/23/2018 120.54 121.845 116.575 119.88 1,526,024
10/22/2018 123.48 126.39 120.495 124.68 1,609,638
10/19/2018 125.5 126.98 122 122.53 939,901
10/18/2018 123.36 125.47 120.74 123.26 604,297
10/17/2018 125.88 125.88 120.99 124.71 809,267
10/16/2018 124.06 125.455 122.27 125.11 929,454
10/15/2018 118 122.76 115.41 121.05 1,450,330
10/12/2018 123.15 125.55 119.62 122.67 1,789,895
10/11/2018 118.54 119.99 114.87 116 1,955,659
10/10/2018 127 127.05 118.26 119.59 2,106,520
10/09/2018 128.74 131.94 127.2505 127.71 865,151
10/08/2018 131.75 132.69 125.3 129.12 1,121,164
10/05/2018 132.9 136 129.55 132.9 752,771
10/04/2018 136.05 136.05 131.06 133.17 1,143,087
10/03/2018 135.72 139.47 133.7435 138.13 882,723
10/02/2018 142.63 143.73 134.3 134.78 1,641,536
10/01/2018 149.11 149.85 141.3184 143.64 1,357,449
09/28/2018 145.16 149.7 145.05 147.67 877,276
09/27/2018 143.84 147.5 143.84 145.62 909,547
09/26/2018 140.7 142.9 138.43 141.72 747,578
09/25/2018 137.7 141.38 137.56 141.14 976,071
09/24/2018 133.28 138.48 131.4 137.68 1,092,924
09/21/2018 138.29 139.72 133.51 133.98 2,261,011
09/20/2018 138.65 140.22 135.921 137.61 1,136,988
09/19/2018 146.27 146.86 130.72 139.03 1,946,171
09/18/2018 142.3 145.055 142.3 143.26 985,684
09/17/2018 147.59 147.8008 141.7 142.23 1,750,438
09/14/2018 148.6 151.1989 147.5438 149.92 1,148,779
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio